Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2016 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Jun 22, 2016 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 21, 2016 0.6500 0.6500 0.6500 0.6500 6,550 -0.02(-2.99%)
Jun 20, 2016 0.6500 0.6800 0.6500 0.6700 15,667 +0.02(+3.08%)
Jun 15, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Jun 14, 2016 0.7000 0.7000 0.7000 0.7000 570 +0.04(+6.06%)
Jun 13, 2016 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Jun 10, 2016 0.6700 0.6800 0.6600 0.6600 7,800 -0.02(-2.94%)
Jun 09, 2016 0.6800 0.6800 0.6800 0.6800 10,000 -0.02(-2.86%)
Jun 08, 2016 0.6900 0.7000 0.6900 0.7000 13,600 +0.04(+6.06%)
Jun 03, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 02, 2016 0.6600 0.6600 0.6600 0.6600 2,042 +0.01(+1.54%)
Jun 01, 2016 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+1.56%)
May 31, 2016 0.6400 0.6400 0.6400 0.6400 900 -0.04(-5.88%)
May 27, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
May 24, 2016 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
May 18, 2016 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 17, 2016 0.7100 0.7700 0.7100 0.7700 26,717 +0.02(+2.67%)
May 16, 2016 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
May 13, 2016 0.7100 0.7600 0.7100 0.7500 22,000 +0.04(+5.63%)
May 12, 2016 0.7400 0.7400 0.7100 0.7100 1,600 +0.00(+0.00%)
May 10, 2016 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
May 02, 2016 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Apr 29, 2016 0.7200 0.7200 0.7000 0.7000 51,402 -0.02(-2.78%)
Apr 28, 2016 0.7200 0.7200 0.7200 0.7200 35,000 +0.04(+5.88%)
Apr 27, 2016 0.6800 0.6800 0.6800 0.6800 10,000 +0.03(+4.62%)
Apr 26, 2016 0.6500 0.6500 0.6500 0.6500 32,200 +0.01(+1.56%)
Apr 25, 2016 0.6400 0.6400 0.6400 0.6400 8,730 +0.01(+1.59%)
Apr 22, 2016 0.6500 0.6500 0.6300 0.6300 6,500 -0.03(-4.55%)
Apr 19, 2016 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Apr 18, 2016 0.6200 0.6800 0.6200 0.6800 5,829 +0.04(+6.25%)
Apr 15, 2016 0.6500 0.6500 0.6400 0.6400 11,500 -0.01(-1.54%)
Apr 14, 2016 0.6400 0.6500 0.6400 0.6500 2,000 +0.02(+3.17%)
Apr 13, 2016 0.6500 0.6500 0.6300 0.6300 33,000 -0.02(-3.08%)
Apr 12, 2016 0.6800 0.6800 0.6500 0.6500 16,420 -0.10(-13.33%)
Apr 07, 2016 0.7500 0.7500 0.7500 0 +0.05(+6.38%)
Apr 05, 2016 0.7050 0.7050 0.7050 0 +0.05(+8.46%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 17,102 -0.01(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.